Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.869 | 2.903 | 2.793 | 2.818 | 1,922,241 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.915 | 2.835 | 2.903 | 1,766,028 | -0.06(-1.92%) |
May 27, 2015 | 2.932 | 2.971 | 2.909 | 2.960 | 1,937,033 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.932 | 2.937 | 2,271,205 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.034 | 3.034 | 3.034 | 2,381,907 | -0.07(-2.37%) |
May 21, 2015 | 3.153 | 3.204 | 3.102 | 3.108 | 1,888,682 | -0.10(-3.01%) |
May 20, 2015 | 3.221 | 3.249 | 3.193 | 3.204 | 1,564,974 | +0.01(+0.36%) |
May 19, 2015 | 3.238 | 3.261 | 3.181 | 3.193 | 1,427,687 | -0.05(-1.57%) |
May 18, 2015 | 3.346 | 3.346 | 3.221 | 3.244 | 1,521,823 | -0.12(-3.54%) |
May 15, 2015 | 3.340 | 3.391 | 3.300 | 3.363 | 1,216,211 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.278 | 3.329 | 1,872,441 | +0.11(+3.34%) |
May 13, 2015 | 3.238 | 3.280 | 3.181 | 3.221 | 1,518,400 | +0.01(+0.18%) |
May 12, 2015 | 3.193 | 3.261 | 3.176 | 3.215 | 1,663,920 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.289 | 3.204 | 3.210 | 1,818,892 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.312 | 1,469,457 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.244 | 3.147 | 3.232 | 2,310,673 | +0.02(+0.53%) |
May 06, 2015 | 3.176 | 3.238 | 3.159 | 3.215 | 4,056,900 | +0.06(+1.80%) |
May 05, 2015 | 3.034 | 3.170 | 3.022 | 3.159 | 2,260,235 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.034 | 3.045 | 2,274,660 | -0.05(-1.65%) |
May 01, 2015 | 3.091 | 3.113 | 3.022 | 3.096 | 1,087,466 | +0.02(+0.55%) |
Apr 30, 2015 | 3.102 | 3.102 | 3.005 | 3.079 | 2,106,757 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.102 | 3,744,547 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.170 | 3.056 | 3.125 | 3,841,848 | +0.16(+5.35%) |
Apr 27, 2015 | 2.949 | 3.034 | 2.943 | 2.966 | 2,276,279 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.966 | 2,297,409 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.830 | 2.903 | 2,001,186 | +0.05(+1.59%) |
Apr 22, 2015 | 2.790 | 2.864 | 2.767 | 2.858 | 2,242,514 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.793 | 2.750 | 2.773 | 1,110,275 | +0.03(+1.24%) |
Apr 20, 2015 | 2.779 | 2.784 | 2.722 | 2.739 | 2,240,273 | -0.03(-1.23%) |
Apr 17, 2015 | 2.796 | 2.835 | 2.750 | 2.773 | 2,885,793 | -0.10(-3.36%) |
Apr 16, 2015 | 2.864 | 2.903 | 2.841 | 2.869 | 1,623,169 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.898 | 2.818 | 2.869 | 2,174,473 | +0.08(+2.85%) |
Apr 14, 2015 | 2.779 | 2.821 | 2.750 | 2.790 | 1,405,030 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.728 | 2.745 | 2,030,802 | -0.09(-3.20%) |
Apr 10, 2015 | 2.756 | 2.864 | 2.756 | 2.835 | 1,630,849 | +0.07(+2.67%) |
Apr 09, 2015 | 2.830 | 2.864 | 2.756 | 2.762 | 2,242,189 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.847 | 2.762 | 2.813 | 2,144,321 | +0.10(+3.77%) |
Apr 07, 2015 | 2.773 | 2.773 | 2.705 | 2.711 | 938,450 | -0.06(-2.05%) |
Apr 06, 2015 | 2.745 | 2.818 | 2.739 | 2.767 | 1,838,697 | +0.07(+2.52%) |
Apr 02, 2015 | 2.688 | 2.699 | 2.699 | 2.699 | 2,970,550 | +0.07(+2.59%) |
Apr 01, 2015 | 2.620 | 2.643 | 2.563 | 2.631 | 2,306,000 | +0.13(+5.22%) |
Mar 31, 2015 | 2.501 | 2.552 | 2.489 | 2.501 | 2,323,146 | -0.02(-0.68%) |
Mar 30, 2015 | 2.433 | 2.535 | 2.427 | 2.518 | 1,100,913 | +0.09(+3.50%) |
Mar 27, 2015 | 2.489 | 2.506 | 2.410 | 2.433 | 2,073,532 | -0.05(-1.83%) |
Mar 26, 2015 | 2.535 | 2.563 | 2.455 | 2.478 | 1,967,608 | -0.07(-2.89%) |
Mar 25, 2015 | 2.643 | 2.682 | 2.552 | 2.552 | 3,671,373 | -0.06(-2.17%) |
Mar 24, 2015 | 2.637 | 2.640 | 2.580 | 2.609 | 1,698,035 | +0.02(+0.88%) |
Mar 23, 2015 | 2.574 | 2.620 | 2.557 | 2.586 | 1,875,723 | +0.03(+1.33%) |
Mar 20, 2015 | 2.540 | 2.580 | 2.518 | 2.552 | 2,063,898 | +0.06(+2.51%) |
Mar 19, 2015 | 2.518 | 2.535 | 2.450 | 2.489 | 1,688,711 | -0.05(-2.01%) |
Mar 18, 2015 | 2.433 | 2.580 | 2.410 | 2.540 | 2,038,545 | +0.08(+3.23%) |
Mar 17, 2015 | 2.365 | 2.484 | 2.359 | 2.461 | 1,844,153 | +0.08(+3.33%) |
Mar 16, 2015 | 2.399 | 2.421 | 2.348 | 2.382 | 1,654,177 | +0.00(+0.00%) |
Mar 13, 2015 | 2.325 | 2.387 | 2.297 | 2.382 | 4,273,951 | -0.03(-1.41%) |
Mar 12, 2015 | 2.512 | 2.535 | 2.399 | 2.416 | 2,545,124 | -0.06(-2.52%) |
Mar 11, 2015 | 2.455 | 2.489 | 2.438 | 2.478 | 2,124,025 | +0.02(+0.69%) |
Mar 10, 2015 | 2.506 | 2.557 | 2.455 | 2.461 | 4,064,302 | -0.08(-3.13%) |
Mar 09, 2015 | 2.563 | 2.586 | 2.540 | 2.540 | 2,714,661 | -0.08(-3.03%) |
Mar 06, 2015 | 2.620 | 2.640 | 2.586 | 2.620 | 4,049,457 | -0.08(-2.94%) |
Mar 05, 2015 | 2.677 | 2.750 | 2.665 | 2.699 | 2,036,972 | +0.00(+0.00%) |
Mar 04, 2015 | 2.614 | 2.702 | 2.580 | 2.699 | 2,628,712 | +0.00(+0.00%) |
Mar 03, 2015 | 2.677 | 2.705 | 2.665 | 2.699 | 2,294,467 | +0.00(+0.00%) |
Mar 02, 2015 | 2.796 | 2.796 | 2.682 | 2.699 | 2,455,812 | -0.12(-4.42%) |
Feb 27, 2015 | 2.824 | 2.881 | 2.796 | 2.824 | 1,942,680 | -0.02(-0.80%) |
Feb 26, 2015 | 2.807 | 2.869 | 2.790 | 2.847 | 2,327,860 | +0.05(+1.62%) |
Feb 25, 2015 | 2.807 | 2.835 | 2.767 | 2.801 | 1,871,870 | -0.07(-2.56%) |
Feb 24, 2015 | 2.773 | 2.898 | 2.750 | 2.875 | 2,106,655 | +0.09(+3.26%) |
Feb 23, 2015 | 2.790 | 2.801 | 2.742 | 2.784 | 1,496,226 | -0.01(-0.20%) |
Feb 20, 2015 | 2.779 | 2.807 | 2.745 | 2.790 | 2,794,804 | -0.06(-2.19%) |
Feb 19, 2015 | 2.835 | 2.875 | 2.801 | 2.852 | 1,209,729 | -0.01(-0.20%) |
Feb 18, 2015 | 2.886 | 2.898 | 2.830 | 2.858 | 2,510,504 | -0.05(-1.56%) |
Feb 17, 2015 | 2.875 | 2.903 | 2.864 | 2.903 | 1,304,404 | +0.03(+0.99%) |
Feb 13, 2015 | 2.790 | 2.875 | 2.875 | 2.875 | 3,478,074 | +0.11(+3.89%) |
Feb 12, 2015 | 2.677 | 2.779 | 2.671 | 2.767 | 4,078,778 | +0.15(+5.63%) |
Feb 11, 2015 | 2.563 | 2.640 | 2.540 | 2.620 | 3,017,227 | -0.01(-0.43%) |
Feb 10, 2015 | 2.722 | 2.733 | 2.609 | 2.631 | 3,933,439 | -0.12(-4.53%) |
Feb 09, 2015 | 2.705 | 2.767 | 2.694 | 2.756 | 1,614,431 | +0.04(+1.46%) |
Feb 06, 2015 | 2.688 | 2.784 | 2.688 | 2.716 | 6,607,273 | -0.05(-1.84%) |
Feb 05, 2015 | 2.739 | 2.807 | 2.739 | 2.767 | 1,914,298 | -0.01(-0.41%) |
Feb 04, 2015 | 2.682 | 2.796 | 2.682 | 2.779 | 2,849,501 | +0.02(+0.82%) |
Feb 03, 2015 | 2.682 | 2.767 | 2.682 | 2.756 | 2,550,959 | +0.12(+4.74%) |
Feb 02, 2015 | 2.620 | 2.654 | 2.580 | 2.631 | 2,885,336 | +0.01(+0.43%) |
Jan 30, 2015 | 2.796 | 2.807 | 2.620 | 2.620 | 3,675,383 | -0.29(-10.12%) |
Jan 29, 2015 | 2.943 | 2.983 | 2.909 | 2.915 | 3,549,778 | -0.01(-0.19%) |
Jan 28, 2015 | 2.926 | 2.994 | 2.909 | 2.920 | 7,547,099 | -0.04(-1.34%) |
Jan 27, 2015 | 2.869 | 2.971 | 2.861 | 2.960 | 4,141,093 | -0.02(-0.57%) |
Jan 26, 2015 | 2.875 | 2.988 | 2.864 | 2.977 | 3,148,235 | +0.06(+2.14%) |
Jan 23, 2015 | 2.881 | 2.920 | 2.852 | 2.915 | 2,554,701 | -0.02(-0.77%) |
Jan 22, 2015 | 2.954 | 2.994 | 2.898 | 2.937 | 2,412,695 | +0.01(+0.39%) |
Jan 21, 2015 | 2.841 | 2.937 | 2.841 | 2.926 | 2,590,117 | +0.08(+2.79%) |
Jan 20, 2015 | 2.796 | 2.878 | 2.796 | 2.847 | 3,736,980 | -0.03(-0.99%) |
Jan 16, 2015 | 2.892 | 2.915 | 2.852 | 2.875 | 3,528,746 | +0.04(+1.40%) |
Jan 15, 2015 | 2.835 | 2.881 | 2.830 | 2.835 | 4,291,176 | +0.03(+1.21%) |
Jan 14, 2015 | 2.716 | 2.813 | 2.716 | 2.801 | 4,026,077 | +0.08(+2.92%) |
Jan 13, 2015 | 2.750 | 2.762 | 2.699 | 2.722 | 4,358,576 | -0.02(-0.62%) |
Jan 12, 2015 | 2.745 | 2.781 | 2.728 | 2.739 | 2,050,448 | -0.06(-2.03%) |
Jan 09, 2015 | 2.801 | 2.835 | 2.770 | 2.796 | 2,430,966 | -0.01(-0.20%) |
Jan 08, 2015 | 2.818 | 2.898 | 2.784 | 2.801 | 2,825,098 | -0.05(-1.79%) |
Jan 07, 2015 | 2.864 | 2.903 | 2.818 | 2.852 | 3,021,929 | +0.14(+5.23%) |
Jan 06, 2015 | 2.682 | 2.750 | 2.620 | 2.711 | 3,712,817 | +0.02(+0.63%) |
Jan 05, 2015 | 2.637 | 2.722 | 2.626 | 2.694 | 3,333,241 | -0.06(-2.06%) |
Jan 02, 2015 | 2.784 | 2.790 | 2.660 | 2.750 | 4,253,001 | -0.10(-3.39%) |
Dec 31, 2014 | 2.852 | 2.847 | 2.847 | 2.847 | 934,987 | -0.01(-0.20%) |
Dec 30, 2014 | 2.852 | 2.895 | 2.824 | 2.852 | 2,151,831 | +0.01(+0.20%) |
Dec 29, 2014 | 2.796 | 2.858 | 2.796 | 2.847 | 1,519,403 | +0.00(+0.00%) |
Dec 26, 2014 | 2.835 | 2.881 | 2.824 | 2.847 | 1,526,901 | +0.02(+0.80%) |
Dec 24, 2014 | 2.796 | 2.824 | 2.824 | 2.824 | 563,425 | +0.03(+1.22%) |
Dec 23, 2014 | 2.801 | 2.835 | 2.767 | 2.790 | 2,268,384 | -0.02(-0.61%) |
Dec 22, 2014 | 2.830 | 2.847 | 2.796 | 2.807 | 2,574,630 | +0.01(+0.41%) |
Dec 19, 2014 | 2.790 | 2.847 | 2.779 | 2.796 | 2,647,876 | -0.01(-0.40%) |
Dec 18, 2014 | 2.790 | 2.830 | 2.784 | 2.807 | 3,469,587 | +0.06(+2.27%) |
Dec 17, 2014 | 2.620 | 2.801 | 2.620 | 2.745 | 4,502,324 | +0.14(+5.22%) |
Dec 16, 2014 | 2.597 | 2.682 | 2.580 | 2.609 | 5,718,984 | -0.09(-3.36%) |
Dec 15, 2014 | 2.801 | 2.813 | 2.665 | 2.699 | 4,319,224 | -0.13(-4.61%) |
Dec 12, 2014 | 2.869 | 2.909 | 2.801 | 2.830 | 4,543,870 | -0.06(-2.16%) |
Dec 11, 2014 | 2.898 | 2.920 | 2.881 | 2.892 | 4,645,362 | -0.07(-2.30%) |
Dec 10, 2014 | 3.051 | 3.051 | 2.932 | 2.960 | 3,088,732 | -0.07(-2.25%) |
Dec 09, 2014 | 3.022 | 3.045 | 2.977 | 3.028 | 3,008,249 | -0.02(-0.74%) |
Dec 08, 2014 | 3.074 | 3.130 | 3.022 | 3.051 | 5,718,026 | -0.09(-2.71%) |
Dec 05, 2014 | 3.085 | 3.170 | 3.079 | 3.136 | 3,382,604 | +0.01(+0.36%) |
Dec 04, 2014 | 3.142 | 3.159 | 3.110 | 3.125 | 3,103,251 | -0.12(-3.84%) |
Dec 03, 2014 | 3.198 | 3.261 | 3.198 | 3.249 | 1,644,300 | +0.05(+1.60%) |
Dec 02, 2014 | 3.249 | 3.255 | 3.167 | 3.198 | 3,742,548 | -0.01(-0.18%) |
Dec 01, 2014 | 3.176 | 3.221 | 3.125 | 3.204 | 3,590,996 | -0.10(-2.92%) |
Nov 28, 2014 | 3.340 | 3.357 | 3.283 | 3.300 | 1,831,673 | -0.15(-4.28%) |
Nov 26, 2014 | 3.425 | 3.448 | 3.448 | 3.448 | 4,434,576 | -0.06(-1.62%) |
Nov 25, 2014 | 3.493 | 3.561 | 3.476 | 3.504 | 7,636,254 | +0.15(+4.39%) |
Nov 24, 2014 | 3.397 | 3.431 | 3.334 | 3.357 | 4,414,225 | -0.06(-1.66%) |
Nov 21, 2014 | 3.312 | 3.431 | 3.289 | 3.414 | 9,106,814 | +0.18(+5.61%) |
Nov 20, 2014 | 3.193 | 3.255 | 3.187 | 3.232 | 5,197,767 | +0.01(+0.18%) |
Nov 19, 2014 | 3.159 | 3.249 | 3.113 | 3.227 | 6,674,018 | +0.10(+3.27%) |
Nov 18, 2014 | 3.091 | 3.136 | 3.074 | 3.125 | 4,098,781 | +0.03(+1.10%) |
Nov 17, 2014 | 3.096 | 3.108 | 3.062 | 3.091 | 4,670,534 | +0.02(+0.74%) |
Nov 14, 2014 | 3.056 | 3.096 | 3.051 | 3.068 | 2,917,175 | -0.06(-1.81%) |
Nov 13, 2014 | 3.119 | 3.164 | 3.096 | 3.125 | 6,131,528 | -0.03(-0.90%) |
Nov 12, 2014 | 3.204 | 3.227 | 3.136 | 3.153 | 3,447,713 | +0.03(+0.91%) |
Nov 11, 2014 | 3.119 | 3.142 | 3.110 | 3.125 | 8,012,459 | -0.03(-0.90%) |
Nov 10, 2014 | 3.159 | 3.164 | 3.113 | 3.153 | 2,973,523 | +0.02(+0.54%) |
Nov 07, 2014 | 3.164 | 3.187 | 3.119 | 3.136 | 6,251,636 | -0.02(-0.54%) |
Nov 06, 2014 | 3.278 | 3.278 | 3.119 | 3.153 | 16,901,480 | +0.03(+1.09%) |
Nov 05, 2014 | 3.091 | 3.150 | 3.068 | 3.119 | 14,091,942 | -0.01(-0.36%) |
Nov 04, 2014 | 2.864 | 3.215 | 2.818 | 3.130 | 40,690,648 | +0.15(+5.14%) |
Nov 03, 2014 | 2.949 | 2.977 | 2.807 | 2.977 | 31,853,116 | -0.13(-4.20%) |
Oct 31, 2014 | 2.937 | 3.170 | 2.926 | 3.108 | 19,999,006 | -0.26(-7.74%) |
Oct 30, 2014 | 3.312 | 3.425 | 3.295 | 3.368 | 19,702,494 | +0.05(+1.37%) |
Oct 29, 2014 | 3.323 | 3.357 | 3.261 | 3.323 | 25,215,324 | -0.12(-3.46%) |
Oct 28, 2014 | 3.465 | 3.538 | 3.394 | 3.442 | 37,293,892 | -0.05(-1.30%) |
Oct 27, 2014 | 3.431 | 3.590 | 3.590 | 3.487 | 200,988,512 | -0.10(-2.84%) |
Oct 24, 2014 | 3.573 | 3.607 | 3.567 | 3.590 | 8,840,570 | +0.06(+1.61%) |
Oct 23, 2014 | 3.527 | 3.567 | 3.513 | 3.533 | 25,833,728 | +0.04(+1.14%) |
Oct 22, 2014 | 3.516 | 3.539 | 3.487 | 3.493 | 16,829,136 | -0.05(-1.44%) |
Oct 21, 2014 | 3.516 | 3.561 | 3.510 | 3.544 | 26,695,360 | +0.05(+1.46%) |
Oct 20, 2014 | 3.465 | 3.499 | 3.465 | 3.493 | 22,063,524 | +0.00(+0.00%) |
Oct 17, 2014 | 3.470 | 3.510 | 3.442 | 3.493 | 11,691,473 | +0.15(+4.41%) |
Oct 16, 2014 | 3.244 | 3.385 | 3.244 | 3.346 | 13,892,280 | -0.07(-2.16%) |
Oct 15, 2014 | 3.436 | 3.476 | 3.329 | 3.419 | 18,619,600 | -0.12(-3.37%) |
Oct 14, 2014 | 3.516 | 3.567 | 3.516 | 3.538 | 9,994,371 | +0.02(+0.65%) |
Oct 13, 2014 | 3.538 | 3.573 | 3.516 | 3.516 | 6,986,429 | +0.05(+1.31%) |
Oct 10, 2014 | 3.538 | 3.573 | 3.470 | 3.470 | 9,000,923 | -0.05(-1.29%) |
Oct 09, 2014 | 3.601 | 3.618 | 3.504 | 3.516 | 10,538,111 | -0.12(-3.43%) |
Oct 08, 2014 | 3.624 | 3.658 | 3.573 | 3.641 | 11,297,854 | +0.06(+1.58%) |
Oct 07, 2014 | 3.624 | 3.635 | 3.578 | 3.584 | 9,462,624 | -0.07(-2.02%) |
Oct 06, 2014 | 3.697 | 3.703 | 3.641 | 3.658 | 14,465,930 | +0.06(+1.57%) |
Oct 03, 2014 | 3.607 | 3.618 | 3.584 | 3.601 | 14,451,537 | +0.00(+0.00%) |
Oct 02, 2014 | 3.624 | 3.652 | 3.544 | 3.601 | 11,502,966 | -0.07(-2.01%) |
Oct 01, 2014 | 3.709 | 3.726 | 3.658 | 3.675 | 14,107,838 | -0.03(-0.92%) |
Sep 30, 2014 | 3.714 | 3.754 | 3.692 | 3.709 | 24,436,868 | +0.01(+0.15%) |
Sep 29, 2014 | 3.709 | 3.743 | 3.686 | 3.703 | 11,537,604 | -0.11(-2.97%) |
Sep 26, 2014 | 3.811 | 3.839 | 3.799 | 3.816 | 23,248,978 | +0.02(+0.45%) |
Sep 25, 2014 | 3.805 | 3.828 | 3.782 | 3.799 | 11,642,124 | -0.03(-0.89%) |
Sep 24, 2014 | 3.799 | 3.850 | 3.788 | 3.833 | 8,608,915 | +0.03(+0.75%) |
Sep 23, 2014 | 3.867 | 3.873 | 3.805 | 3.805 | 9,150,747 | -0.06(-1.61%) |
Sep 22, 2014 | 3.901 | 3.901 | 3.850 | 3.867 | 10,148,667 | -0.03(-0.73%) |
Sep 19, 2014 | 3.924 | 3.935 | 3.879 | 3.896 | 15,542,733 | -0.02(-0.58%) |
Sep 18, 2014 | 3.913 | 3.941 | 3.896 | 3.918 | 13,240,526 | +0.05(+1.32%) |
Sep 17, 2014 | 3.884 | 3.913 | 3.862 | 3.867 | 11,131,283 | +0.00(+0.00%) |
Sep 16, 2014 | 3.839 | 3.890 | 3.828 | 3.867 | 15,053,420 | +0.01(+0.15%) |
Sep 15, 2014 | 3.879 | 3.879 | 3.853 | 3.862 | 7,388,248 | -0.01(-0.29%) |
Sep 12, 2014 | 3.884 | 3.907 | 3.867 | 3.873 | 11,739,060 | +0.00(+0.00%) |
Sep 11, 2014 | 3.850 | 3.896 | 3.850 | 3.873 | 6,455,153 | -0.02(-0.44%) |
Sep 10, 2014 | 3.896 | 3.913 | 3.873 | 3.890 | 6,540,903 | -0.04(-1.01%) |
Sep 09, 2014 | 3.935 | 3.941 | 3.896 | 3.930 | 9,237,666 | -0.03(-0.72%) |
Sep 08, 2014 | 3.981 | 4.009 | 3.947 | 3.958 | 5,309,538 | -0.06(-1.55%) |
Sep 05, 2014 | 3.992 | 4.038 | 3.986 | 4.021 | 15,874,096 | +0.05(+1.14%) |
Sep 04, 2014 | 3.981 | 4.032 | 3.964 | 3.975 | 19,019,128 | +0.02(+0.43%) |
Sep 03, 2014 | 3.969 | 3.981 | 3.952 | 3.958 | 19,800,010 | +0.03(+0.72%) |
Sep 02, 2014 | 3.924 | 3.938 | 3.899 | 3.930 | 12,762,398 | +0.03(+0.87%) |
Aug 29, 2014 | 3.918 | 3.896 | 3.896 | 3.896 | 9,794,617 | -0.02(-0.43%) |
Aug 28, 2014 | 3.907 | 3.935 | 3.901 | 3.913 | 3,761,050 | -0.05(-1.15%) |
Aug 27, 2014 | 3.947 | 4.003 | 3.935 | 3.958 | 12,092,320 | +0.03(+0.72%) |
Aug 26, 2014 | 3.935 | 3.969 | 3.924 | 3.930 | 6,785,862 | +0.04(+1.02%) |
Aug 25, 2014 | 3.862 | 3.907 | 3.845 | 3.890 | 3,171,715 | +0.06(+1.63%) |
Aug 22, 2014 | 3.862 | 3.862 | 3.794 | 3.828 | 5,155,144 | -0.05(-1.17%) |
Aug 21, 2014 | 3.856 | 3.884 | 3.845 | 3.873 | 3,419,907 | +0.07(+1.79%) |
Aug 20, 2014 | 3.788 | 3.822 | 3.782 | 3.805 | 4,820,338 | -0.01(-0.30%) |
Aug 19, 2014 | 3.828 | 3.833 | 3.808 | 3.816 | 5,588,128 | -0.01(-0.30%) |
Aug 18, 2014 | 3.833 | 3.842 | 3.816 | 3.828 | 3,541,375 | +0.02(+0.45%) |
Aug 15, 2014 | 3.845 | 3.850 | 3.760 | 3.811 | 6,771,522 | +0.03(+0.75%) |
Aug 14, 2014 | 3.777 | 3.788 | 3.765 | 3.782 | 2,424,438 | +0.01(+0.15%) |
Aug 13, 2014 | 3.799 | 3.811 | 3.782 | 3.777 | 7,125,159 | +0.01(+0.15%) |
Aug 12, 2014 | 3.737 | 3.794 | 3.726 | 3.771 | 3,478,700 | +0.02(+0.45%) |
Aug 11, 2014 | 3.765 | 3.765 | 3.731 | 3.754 | 8,938,523 | -0.01(-0.30%) |
Aug 08, 2014 | 3.726 | 3.777 | 3.703 | 3.765 | 8,671,777 | +0.09(+2.47%) |
Aug 07, 2014 | 3.771 | 3.771 | 3.652 | 3.675 | 8,977,344 | -0.07(-1.97%) |
Aug 06, 2014 | 3.709 | 3.782 | 3.703 | 3.748 | 9,672,763 | +0.02(+0.46%) |
Aug 05, 2014 | 3.811 | 3.816 | 3.714 | 3.731 | 16,066,005 | -0.14(-3.66%) |
Aug 04, 2014 | 3.850 | 3.879 | 3.822 | 3.873 | 10,370,794 | +0.03(+0.89%) |
Aug 01, 2014 | 3.828 | 3.873 | 3.788 | 3.839 | 17,814,022 | +0.03(+0.74%) |
Jul 31, 2014 | 3.862 | 3.890 | 3.811 | 3.811 | 9,718,167 | -0.16(-4.00%) |
Jul 30, 2014 | 3.935 | 3.986 | 3.930 | 3.969 | 13,692,875 | +0.06(+1.60%) |
Jul 29, 2014 | 3.924 | 3.935 | 3.890 | 3.907 | 16,831,506 | +0.01(+0.29%) |
Jul 28, 2014 | 3.930 | 3.935 | 3.890 | 3.896 | 11,379,439 | -0.02(-0.58%) |
Jul 25, 2014 | 3.935 | 3.958 | 3.896 | 3.918 | 11,903,238 | +0.01(+0.29%) |
Jul 24, 2014 | 3.913 | 3.930 | 3.901 | 3.907 | 18,679,472 | +0.06(+1.62%) |
Jul 23, 2014 | 3.856 | 3.879 | 3.845 | 3.845 | 8,953,604 | -0.02(-0.59%) |
Jul 22, 2014 | 3.833 | 3.890 | 3.833 | 3.867 | 3,448,182 | +0.03(+0.89%) |
Jul 21, 2014 | 3.811 | 3.833 | 3.788 | 3.833 | 3,354,209 | -0.01(-0.15%) |
Jul 18, 2014 | 3.833 | 3.850 | 3.805 | 3.839 | 7,404,185 | +0.05(+1.20%) |
Jul 17, 2014 | 3.856 | 3.856 | 3.777 | 3.794 | 5,338,387 | -0.07(-1.76%) |
Jul 16, 2014 | 3.879 | 3.896 | 3.853 | 3.862 | 6,135,258 | +0.03(+0.74%) |
Jul 15, 2014 | 3.839 | 3.862 | 3.805 | 3.833 | 5,428,456 | -0.05(-1.17%) |
Jul 14, 2014 | 3.862 | 3.890 | 3.856 | 3.879 | 7,995,806 | +0.07(+1.79%) |
Jul 11, 2014 | 3.799 | 3.822 | 3.788 | 3.811 | 3,499,723 | -0.02(-0.44%) |
Jul 10, 2014 | 3.754 | 3.833 | 3.743 | 3.828 | 12,486,353 | -0.08(-2.03%) |
Jul 09, 2014 | 3.839 | 3.907 | 3.839 | 3.907 | 5,980,302 | +0.11(+2.84%) |
Jul 08, 2014 | 3.862 | 3.862 | 3.785 | 3.799 | 6,897,301 | -0.10(-2.47%) |
Jul 07, 2014 | 3.907 | 3.907 | 3.873 | 3.896 | 4,574,161 | -0.08(-2.00%) |
Jul 03, 2014 | 3.930 | 3.975 | 3.975 | 3.975 | 6,574,536 | +0.05(+1.30%) |
Jul 02, 2014 | 3.930 | 3.958 | 3.918 | 3.924 | 8,194,399 | -0.06(-1.42%) |
Jul 01, 2014 | 3.918 | 3.981 | 3.918 | 3.981 | 13,251,246 | +0.06(+1.45%) |
Jun 30, 2014 | 3.879 | 3.935 | 3.873 | 3.924 | 12,147,635 | +0.03(+0.73%) |
Jun 27, 2014 | 3.901 | 3.913 | 3.869 | 3.896 | 9,007,862 | -0.03(-0.72%) |
Jun 26, 2014 | 3.907 | 3.935 | 3.873 | 3.924 | 7,398,434 | -0.01(-0.14%) |
Jun 25, 2014 | 3.952 | 3.958 | 3.901 | 3.930 | 5,312,325 | -0.02(-0.57%) |
Jun 24, 2014 | 3.964 | 3.992 | 3.941 | 3.952 | 13,687,286 | -0.02(-0.57%) |
Jun 23, 2014 | 3.935 | 3.981 | 3.930 | 3.975 | 4,954,885 | +0.01(+0.14%) |
Jun 20, 2014 | 3.969 | 3.984 | 3.947 | 3.969 | 13,307,327 | -0.05(-1.13%) |
Jun 19, 2014 | 4.035 | 4.055 | 4.003 | 4.015 | 6,635,751 | +0.03(+0.85%) |
Jun 18, 2014 | 3.964 | 3.986 | 3.930 | 3.981 | 10,741,179 | +0.02(+0.43%) |
Jun 17, 2014 | 3.935 | 3.964 | 3.924 | 3.964 | 6,293,922 | -0.01(-0.14%) |
Jun 16, 2014 | 3.969 | 3.998 | 3.958 | 3.969 | 5,411,200 | -0.04(-0.99%) |
Jun 13, 2014 | 3.986 | 4.026 | 3.975 | 4.009 | 9,313,098 | +0.03(+0.71%) |
Jun 12, 2014 | 3.964 | 4.001 | 3.952 | 3.981 | 6,820,165 | +0.03(+0.72%) |
Jun 11, 2014 | 4.021 | 4.026 | 3.947 | 3.952 | 6,829,026 | -0.09(-2.24%) |
Jun 10, 2014 | 4.015 | 4.055 | 3.998 | 4.043 | 16,919,422 | +0.09(+2.30%) |
Jun 06, 2014 | 3.964 | 3.972 | 3.935 | 3.952 | 48,178,728 | +0.07(+1.90%) |
Jun 05, 2014 | 3.839 | 3.901 | 3.828 | 3.879 | 64,113,780 | +0.09(+2.40%) |
Jun 04, 2014 | 3.833 | 3.850 | 3.788 | 3.788 | 44,788,752 | -0.06(-1.48%) |
Jun 03, 2014 | 3.833 | 3.862 | 3.828 | 3.845 | 9,352,057 | -0.01(-0.15%) |